ＮＥＸＴ ＮＯＴＥＳ 香港ハンセン・ベア ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 6,560 | 7,060 | 6,560 | 6,870 | +350 | +5.4% | 2,481 |
| 2020/03/12 | 6,390 | 6,520 | 6,380 | 6,520 | +200 | +3.2% | 1,331 |
| 2020/03/11 | 6,210 | 6,340 | 6,210 | 6,320 | +40 | +0.6% | 233 |
| 2020/03/10 | 6,250 | 6,350 | 6,190 | 6,280 | -10 | -0.2% | 1,162 |
| 2020/03/09 | 6,420 | 6,430 | 6,220 | 6,290 | +60 | +1% | 928 |
| 2020/03/06 | 6,250 | 6,290 | 6,050 | 6,230 | +30 | +0.5% | 144 |
| 2020/03/05 | 6,200 | 6,330 | 6,130 | 6,200 | -50 | -0.8% | 204 |
| 2020/03/04 | 6,360 | 6,360 | 6,240 | 6,250 | ±0 | ±0% | 115 |
| 2020/03/03 | 6,280 | 6,290 | 6,230 | 6,250 | -30 | -0.5% | 1,799 |
| 2020/03/02 | 6,320 | 6,450 | 6,240 | 6,280 | -140 | -2.2% | 1,483 |
| 2020/02/28 | 6,450 | 6,450 | 6,360 | 6,420 | +40 | +0.6% | 779 |
| 2020/02/27 | 6,350 | 6,460 | 6,340 | 6,380 | +20 | +0.3% | 481 |
| 2020/02/26 | 6,450 | 6,450 | 6,310 | 6,360 | +10 | +0.2% | 318 |
| 2020/02/25 | 6,480 | 6,480 | 6,350 | 6,350 | +60 | +1% | 652 |
| 2020/02/21 | 6,250 | 6,320 | 6,220 | 6,290 | +60 | +1% | 1,055 |
| 2020/02/20 | 6,160 | 6,250 | 6,140 | 6,230 | +100 | +1.6% | 714 |
| 2020/02/19 | 6,200 | 6,200 | 6,100 | 6,130 | -20 | -0.3% | 1,023 |
| 2020/02/18 | 6,120 | 6,180 | 6,100 | 6,150 | +60 | +1% | 229 |
| 2020/02/17 | 6,260 | 6,270 | 6,060 | 6,090 | -20 | -0.3% | 732 |
| 2020/02/14 | 6,150 | 6,190 | 6,080 | 6,110 | +40 | +0.7% | 402 |
| 2020/02/13 | 6,010 | 6,090 | 5,990 | 6,070 | ±0 | ±0% | 507 |
| 2020/02/12 | 6,090 | 6,140 | 6,070 | 6,070 | -220 | -3.5% | 452 |
| 2020/02/10 | 6,340 | 6,400 | 6,200 | 6,290 | +30 | +0.5% | 859 |
| 2020/02/07 | 6,180 | 6,280 | 6,180 | 6,260 | +90 | +1.5% | 414 |
| 2020/02/06 | 6,390 | 6,390 | 6,130 | 6,170 | -160 | -2.5% | 369 |
| 2020/02/05 | 6,390 | 6,390 | 6,270 | 6,330 | +10 | +0.2% | 481 |
| 2020/02/04 | 6,320 | 6,400 | 6,280 | 6,320 | -80 | -1.3% | 1,090 |
| 2020/02/03 | 6,680 | 6,680 | 6,290 | 6,400 | -10 | -0.2% | 4,892 |
| 2020/01/31 | 6,460 | 6,460 | 6,280 | 6,410 | -20 | -0.3% | 791 |
| 2020/01/30 | 6,310 | 6,430 | 6,250 | 6,430 | +220 | +3.5% | 1,083 |
| 2020/01/29 | 6,300 | 6,400 | 6,090 | 6,210 | -190 | -3% | 1,649 |
| 2020/01/28 | 6,330 | 6,410 | 6,270 | 6,400 | +130 | +2.1% | 1,633 |
| 2020/01/27 | 6,250 | 6,270 | 6,200 | 6,270 | +190 | +3.1% | 2,548 |
| 2020/01/24 | 6,150 | 6,150 | 5,980 | 6,080 | -20 | -0.3% | 77 |
| 2020/01/23 | 6,080 | 6,100 | 6,070 | 6,100 | +50 | +0.8% | 95 |
| 2020/01/22 | 6,040 | 6,080 | 6,010 | 6,050 | +30 | +0.5% | 287 |
| 2020/01/21 | 5,980 | 6,030 | 5,950 | 6,020 | +180 | +3.1% | 135 |
| 2020/01/20 | 6,030 | 6,030 | 5,800 | 5,840 | -60 | -1% | 142 |
| 2020/01/17 | 5,910 | 5,930 | 5,900 | 5,900 | -60 | -1% | 76 |
| 2020/01/16 | 5,830 | 5,960 | 5,830 | 5,960 | +70 | +1.2% | 39 |
| 2020/01/15 | 5,950 | 5,950 | 5,810 | 5,890 | +20 | +0.3% | 63 |
| 2020/01/14 | 5,840 | 5,950 | 5,820 | 5,870 | -90 | -1.5% | 489 |
| 2020/01/10 | 5,860 | 5,960 | 5,860 | 5,960 | +60 | +1% | 61 |
| 2020/01/09 | 6,000 | 6,000 | 5,900 | 5,900 | -70 | -1.2% | 55 |
| 2020/01/08 | 6,020 | 6,020 | 5,940 | 5,970 | -10 | -0.2% | 30 |
| 2020/01/07 | 5,900 | 5,980 | 5,850 | 5,980 | +100 | +1.7% | 69 |
| 2020/01/06 | 6,040 | 6,080 | 5,880 | 5,880 | -30 | -0.5% | 54 |
| 2019/12/30 | 5,980 | 5,980 | 5,910 | 5,910 | -50 | -0.8% | 25 |
| 2019/12/27 | 6,080 | 6,080 | 5,960 | 5,960 | -40 | -0.7% | 24 |
| 2019/12/26 | 6,030 | 6,030 | 6,000 | 6,000 | -70 | -1.2% | 8 |
1151～
1200
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
